Chonbang Co., Ltd. - 000950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33,550	34,050	34,050	34,150	33,250	1,254
November 06, 2025	32,800	34,200	34,200	34,450	32,800	1,624
November 05, 2025	34,250	32,800	32,800	34,250	32,700	968
November 04, 2025	33,550	33,500	33,500	33,950	32,250	2,367
November 03, 2025	32,950	33,550	33,550	33,900	32,850	2,490
October 31, 2025	32,600	33,350	33,350	33,900	32,550	2,653
October 30, 2025	32,650	32,600	32,600	33,150	32,550	2,463
October 29, 2025	32,950	32,650	32,650	32,950	32,200	1,805
October 28, 2025	32,600	32,500	32,500	33,150	32,300	3,525
October 27, 2025	32,500	32,600	32,600	33,250	32,150	5,543
October 24, 2025	33,500	32,400	32,400	43,150	31,900	137,986
October 23, 2025	35,000	33,200	33,200	35,000	32,900	922
October 22, 2025	33,650	34,350	34,350	34,400	33,600	461
October 21, 2025	36,400	33,650	33,650	36,400	33,350	2,670
October 20, 2025	36,500	34,750	34,750	36,500	34,500	1,082
October 17, 2025	36,500	35,350	35,350	36,550	34,800	1,285
October 16, 2025	35,400	36,400	36,400	36,600	35,400	776
October 15, 2025	34,300	35,400	35,400	36,300	34,300	974
October 14, 2025	34,650	34,300	34,300	35,200	34,300	930
October 13, 2025	35,600	34,650	34,650	36,550	34,550	806
October 10, 2025	36,800	35,400	35,400	36,800	34,700	1,261
October 02, 2025	35,800	35,700	35,700	36,450	35,450	1,839
October 01, 2025	36,100	35,900	35,900	36,500	35,400	1,580
September 30, 2025	38,000	36,500	36,500	38,000	36,200	1,820
September 29, 2025	38,000	37,800	37,800	38,750	37,700	1,287
September 26, 2025	37,800	37,800	37,800	38,250	37,400	1,436
September 25, 2025	38,100	38,000	38,000	38,100	37,500	751
September 24, 2025	38,700	38,100	38,100	38,700	37,400	1,773
September 23, 2025	39,400	38,700	38,700	39,400	37,750	2,177
September 22, 2025	40,100	39,500	39,500	40,100	38,500	2,183
September 19, 2025	39,450	39,750	39,750	40,000	39,100	4,195
September 18, 2025	38,250	39,300	39,300	39,950	37,800	3,882
September 17, 2025	35,600	37,800	37,800	37,900	34,700	4,329
September 16, 2025	34,350	35,600	35,600	35,650	34,100	2,159
September 15, 2025	33,150	34,200	34,200	34,250	33,150	1,990
September 12, 2025	33,150	33,150	33,150	33,550	32,950	1,437
September 11, 2025	33,650	33,400	33,400	33,650	32,600	1,538
September 10, 2025	33,600	33,000	33,000	33,600	33,000	1,034
September 09, 2025	32,700	33,300	33,300	33,500	32,650	1,641
September 08, 2025	32,350	32,900	32,900	33,250	32,300	564
September 05, 2025	32,500	32,600	32,600	33,250	32,100	1,435
September 04, 2025	32,600	32,650	32,650	33,450	32,600	352
September 03, 2025	33,000	33,000	33,000	33,300	32,700	401
September 02, 2025	31,650	32,950	32,950	33,400	31,650	2,448
September 01, 2025	33,200	32,000	32,000	33,200	31,700	1,421
August 29, 2025	32,850	32,750	32,750	32,950	32,000	626
August 28, 2025	31,350	32,350	32,350	32,750	31,100	1,985
August 27, 2025	30,850	31,000	31,000	32,850	30,850	611
August 26, 2025	31,350	30,850	30,850	31,400	30,200	1,006
August 25, 2025	31,950	31,350	31,350	31,950	30,800	636
August 22, 2025	30,750	30,700	30,700	32,000	30,500	1,937
August 21, 2025	29,850	30,050	30,050	30,700	29,850	920
August 20, 2025	30,400	29,850	29,850	31,500	29,350	3,980
August 19, 2025	31,200	30,550	30,550	31,250	30,100	4,245
August 18, 2025	32,250	31,500	31,500	32,250	31,000	2,370
August 14, 2025	32,450	31,550	31,550	32,600	31,500	3,111
August 13, 2025	32,850	31,800	31,800	33,550	31,200	3,235
August 12, 2025	32,400	32,850	32,850	33,850	32,400	1,169
August 11, 2025	33,000	32,350	32,350	33,300	32,200	2,231
August 08, 2025	33,000	33,000	33,000	33,250	32,700	1,086

Chonbang Co., Ltd. (000950.KS) KSC